International Financial Advisors Holding - KPSC (DFM:IFA)
United Arab Emirates · Delayed Price · Currency is AED 6.00
+0.20 (3.45%)
At close: Apr 24, 2026
DFM:IFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.51 | 6.00 | 5.51 | 6.00 | 6.00 | 3.45% | 2,589 |
| Apr 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | 20 |
| Apr 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.32% | 88 |
| Apr 8, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | 20 |
| Mar 27, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 6.67% | 74 |
| Mar 13, 2026 | 5.18 | 5.70 | 5.18 | 5.70 | 5.70 | 4.59% | 6,500 |
| Mar 11, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -4.89% | 400 |
| Mar 10, 2026 | 4.79 | 5.73 | 4.79 | 5.73 | 5.73 | 13.69% | 1,695 |
| Mar 6, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -4.91% | 4,038 |
| Mar 4, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.81% | 565 |
| Feb 27, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -7.86% | 1,000 |
| Feb 26, 2026 | 5.22 | 5.98 | 5.22 | 5.98 | 5.98 | 14.56% | 4,538 |
| Feb 16, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 111 |
| Feb 13, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.19% | 5,498 |
| Feb 12, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | 1,000 |
| Feb 4, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | 1,362 |
| Jan 28, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | 40 |
| Jan 27, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -8.08% | 53 |
| Jan 23, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 9.21% | 2 |
| Jan 13, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -8.60% | 153 |
| Dec 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 392 |
| Dec 16, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 953 |
| Dec 12, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 36 |
| Dec 11, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.89% | 2,464 |
| Dec 10, 2025 | 5.60 | 5.81 | 5.60 | 5.81 | 5.81 | 14.82% | 150 |
| Dec 8, 2025 | 4.95 | 5.06 | 4.95 | 5.06 | 5.06 | -6.30% | 1,100 |
| Nov 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 93 |
| Nov 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -10.00% | 1,158 |
| Nov 17, 2025 | 5.48 | 6.00 | 5.48 | 6.00 | 6.00 | 3.45% | 252 |
| Nov 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 7.01% | 1,269 |
| Nov 13, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -6.55% | 2,674 |
| Nov 12, 2025 | 5.05 | 5.80 | 5.05 | 5.80 | 5.80 | 14.85% | 1,704 |
| Nov 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 100 |
| Nov 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -3.26% | 700 |
| Nov 3, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 700 |
| Oct 29, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 1,283 |
| Oct 27, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 8,775 |
| Oct 24, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -9.84% | 15,980 |